Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comfort Systems USA (NY: FIX )

321.60 -17.96 (-5.29%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.162 10.20 9.162 10.08 394,954 +0.13(+1.29%)
Jul 30, 2009 9.701 10.15 9.564 9.949 258,660 +0.33(+3.47%)
Jul 29, 2009 9.624 9.744 9.478 9.615 133,506 -0.05(-0.53%)
Jul 28, 2009 9.632 9.752 9.513 9.667 148,879 +0.01(+0.09%)
Jul 27, 2009 9.637 9.658 9.470 9.658 163,505 +0.06(+0.62%)
Jul 24, 2009 9.470 9.598 9.256 9.598 362 +0.03(+0.27%)
Jul 23, 2009 9.282 9.709 9.282 9.573 211,124 +0.24(+2.57%)
Jul 22, 2009 9.247 9.453 9.188 9.333 107,110 +0.03(+0.37%)
Jul 21, 2009 9.299 9.367 9.145 9.299 100,140 +0.08(+0.83%)
Jul 20, 2009 9.213 9.376 9.128 9.222 129,521 +0.03(+0.28%)
Jul 17, 2009 9.059 9.282 8.999 9.196 218,596 +0.15(+1.70%)
Jul 16, 2009 9.205 9.230 8.940 9.042 224,792 -0.18(-1.95%)
Jul 15, 2009 8.666 9.299 8.666 9.222 321,465 +0.65(+7.58%)
Jul 14, 2009 8.366 8.614 8.315 8.572 243,028 +0.18(+2.14%)
Jul 13, 2009 8.332 8.418 8.289 8.392 207,342 +0.04(+0.51%)
Jul 10, 2009 8.255 8.401 8.187 8.349 196,695 +0.03(+0.31%)
Jul 09, 2009 8.375 8.503 8.195 8.324 203,522 -0.02(-0.21%)
Jul 08, 2009 8.418 8.589 8.204 8.341 330,002 -0.02(-0.20%)
Jul 07, 2009 8.589 8.589 8.332 8.358 335,083 -0.21(-2.40%)
Jul 06, 2009 8.726 8.811 8.469 8.563 289,267 -0.24(-2.72%)
Jul 02, 2009 8.589 8.803 8.580 8.803 290,628 -0.07(-0.77%)
Jul 01, 2009 8.854 9.025 8.743 8.871 183,808 +0.10(+1.17%)
Jun 30, 2009 8.751 8.863 8.726 8.768 370,003 +0.00(+0.00%)
Jun 29, 2009 8.888 8.922 8.657 8.768 343,421 +0.03(+0.29%)
Jun 26, 2009 8.965 8.965 8.614 8.743 571,603 -0.17(-1.92%)
Jun 25, 2009 8.460 8.914 8.426 8.914 649,024 +0.41(+4.83%)
Jun 24, 2009 8.298 8.580 8.298 8.503 684,155 +0.17(+2.05%)
Jun 23, 2009 8.349 8.460 8.221 8.332 491,810 -0.01(-0.10%)
Jun 22, 2009 8.486 8.503 8.321 8.341 470,864 -0.23(-2.69%)
Jun 19, 2009 8.803 8.880 8.512 8.572 666,654 -0.18(-2.05%)
Jun 18, 2009 8.691 8.845 8.555 8.751 452,249 +0.00(+0.00%)
Jun 17, 2009 8.623 8.897 8.537 8.751 228,531 +0.06(+0.69%)
Jun 16, 2009 8.717 8.820 8.580 8.691 287,437 +0.07(+0.79%)
Jun 15, 2009 8.760 8.888 8.572 8.623 280,859 -0.36(-4.00%)
Jun 12, 2009 8.948 9.042 8.666 8.982 339,352 +0.09(+1.06%)
Jun 11, 2009 8.820 9.102 8.734 8.888 321,884 +0.05(+0.58%)
Jun 10, 2009 8.726 8.863 8.597 8.837 258,866 +0.15(+1.77%)
Jun 09, 2009 8.649 8.820 8.580 8.683 214,319 +0.10(+1.20%)
Jun 08, 2009 8.537 8.794 8.392 8.580 454,273 +0.03(+0.30%)
Jun 05, 2009 8.657 8.691 8.503 8.555 205,510 -0.09(-1.09%)
Jun 04, 2009 8.649 8.768 8.520 8.649 332,011 +0.03(+0.30%)
Jun 03, 2009 8.614 8.666 8.486 8.623 329,479 -0.04(-0.47%)
Jun 02, 2009 8.315 8.717 8.298 8.664 511,048 +0.35(+4.19%)
Jun 01, 2009 8.238 8.409 8.127 8.315 438,251 +0.33(+4.18%)
May 29, 2009 7.768 8.050 7.768 7.981 459,427 +0.21(+2.75%)
May 28, 2009 7.579 7.810 7.374 7.768 295,650 +0.16(+2.14%)
May 27, 2009 7.742 7.913 7.545 7.605 702,158 -0.15(-1.88%)
May 26, 2009 7.605 8.041 7.580 7.750 801,004 +0.11(+1.46%)
May 22, 2009 7.870 8.041 7.614 7.639 459,372 -0.15(-1.87%)
May 21, 2009 7.819 7.862 7.699 7.785 521,548 -0.11(-1.41%)
May 20, 2009 7.956 8.161 7.819 7.896 362,347 +0.02(+0.22%)
May 19, 2009 8.024 8.187 7.836 7.879 306,743 -0.21(-2.64%)
May 18, 2009 7.742 8.127 7.605 8.093 290,814 +0.44(+5.70%)
May 15, 2009 7.742 7.887 7.622 7.656 295,945 -0.14(-1.76%)
May 14, 2009 7.742 7.947 7.528 7.793 383,858 +0.11(+1.45%)
May 13, 2009 7.862 7.956 7.425 7.682 398,504 -0.28(-3.54%)
May 12, 2009 8.332 8.392 7.947 7.964 429,888 -0.36(-4.32%)
May 11, 2009 8.863 8.863 8.238 8.324 337,956 -0.69(-7.69%)
May 08, 2009 8.666 9.059 8.649 9.017 489,082 +0.42(+4.88%)
May 07, 2009 8.649 8.709 8.383 8.597 401,974 -0.09(-0.99%)
May 06, 2009 8.666 8.768 8.409 8.683 383,736 +0.14(+1.60%)
May 05, 2009 8.298 8.683 8.178 8.546 539,189 +0.24(+2.88%)
May 04, 2009 8.324 8.520 8.144 8.306 678,392 -0.06(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.